Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foghorn Therapeutics Inc (NQ: FHTX )

5.640 -0.370 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.270 9.215 8.270 8.580 78,262 +0.37(+4.51%)
Sep 29, 2022 8.330 8.720 7.895 8.210 43,268 -0.17(-2.03%)
Sep 28, 2022 8.180 8.630 8.000 8.380 77,496 +0.23(+2.82%)
Sep 27, 2022 7.740 8.980 7.545 8.150 152,183 +0.55(+7.24%)
Sep 26, 2022 7.410 8.210 7.410 7.600 71,014 +0.08(+1.06%)
Sep 23, 2022 7.780 8.520 7.350 7.520 74,823 -0.36(-4.57%)
Sep 22, 2022 8.040 8.300 7.700 7.880 102,466 -0.32(-3.90%)
Sep 21, 2022 8.580 8.620 8.059 8.200 45,190 -0.40(-4.65%)
Sep 20, 2022 8.600 8.980 8.500 8.600 50,091 -0.22(-2.49%)
Sep 19, 2022 8.590 8.880 8.235 8.820 151,146 +0.22(+2.56%)
Sep 16, 2022 9.630 9.830 8.430 8.600 175,647 -1.33(-13.39%)
Sep 15, 2022 10.07 10.31 9.770 9.930 63,128 -0.14(-1.39%)
Sep 14, 2022 9.550 10.19 9.510 10.07 61,030 +0.50(+5.22%)
Sep 13, 2022 10.21 10.42 9.550 9.570 72,175 -1.03(-9.72%)
Sep 12, 2022 10.26 10.70 10.18 10.60 48,526 +0.34(+3.31%)
Sep 09, 2022 10.43 10.70 10.14 10.26 52,770 -0.01(-0.10%)
Sep 08, 2022 9.950 10.43 9.950 10.27 42,169 +0.22(+2.19%)
Sep 07, 2022 9.690 10.21 9.690 10.05 74,349 +0.33(+3.40%)
Sep 06, 2022 10.24 10.24 9.650 9.720 57,392 -0.29(-2.90%)
Sep 02, 2022 10.33 10.70 9.830 10.01 103,791 -0.04(-0.40%)
Sep 01, 2022 10.06 10.19 9.640 10.05 80,172 +0.11(+1.11%)
Aug 31, 2022 10.53 10.72 9.920 9.940 113,232 -0.70(-6.58%)
Aug 30, 2022 11.10 11.10 9.950 10.64 126,377 -0.55(-4.92%)
Aug 29, 2022 11.17 11.63 11.04 11.19 48,777 -0.23(-2.01%)
Aug 26, 2022 11.52 12.02 11.33 11.42 90,338 -0.18(-1.55%)
Aug 25, 2022 11.56 11.70 11.14 11.60 90,725 +0.02(+0.17%)
Aug 24, 2022 11.01 11.94 10.28 11.58 216,320 +0.58(+5.27%)
Aug 23, 2022 9.860 11.85 9.720 11.00 930,326 -3.69(-25.12%)
Aug 22, 2022 15.55 15.85 14.56 14.69 102,542 -1.07(-6.79%)
Aug 19, 2022 15.83 16.05 15.51 15.76 34,461 -0.28(-1.75%)
Aug 18, 2022 16.32 17.04 15.41 16.04 192,667 -0.45(-2.73%)
Aug 17, 2022 16.20 16.83 15.89 16.49 236,428 +0.15(+0.92%)
Aug 16, 2022 16.28 17.02 16.10 16.34 188,855 -0.42(-2.51%)
Aug 15, 2022 17.93 17.99 16.65 16.76 154,223 -1.25(-6.94%)
Aug 12, 2022 16.99 18.12 16.77 18.01 77,604 +1.07(+6.32%)
Aug 11, 2022 17.23 17.47 16.59 16.94 78,122 -0.06(-0.35%)
Aug 10, 2022 17.00 17.11 16.47 17.00 142,541 +0.51(+3.09%)
Aug 09, 2022 15.97 16.79 15.73 16.49 119,430 +0.16(+0.98%)
Aug 08, 2022 16.97 16.97 16.97 16.33 61,431 -0.32(-1.92%)
Aug 05, 2022 15.56 16.68 15.56 16.65 111,302 +0.65(+4.10%)
Aug 04, 2022 15.39 16.39 15.39 15.99 72,747 +0.78(+5.16%)
Aug 03, 2022 15.42 16.00 14.99 15.21 63,626 +0.05(+0.33%)
Aug 02, 2022 14.16 15.21 14.14 15.16 44,066 +0.96(+6.76%)
Aug 01, 2022 14.32 14.74 13.88 14.20 76,715 -0.43(-2.94%)
Jul 29, 2022 15.02 15.02 14.48 14.63 32,283 -0.67(-4.38%)
Jul 28, 2022 14.66 15.86 14.45 15.30 43,029 +0.04(+0.26%)
Jul 27, 2022 15.04 15.36 14.26 15.26 51,330 +0.56(+3.81%)
Jul 26, 2022 14.60 15.16 14.49 14.70 34,439 +0.12(+0.82%)
Jul 25, 2022 14.36 15.99 13.76 14.58 64,567 +0.26(+1.82%)
Jul 22, 2022 15.27 15.27 14.05 14.32 62,633 -0.79(-5.23%)
Jul 21, 2022 15.39 15.80 14.95 15.11 61,513 -0.28(-1.82%)
Jul 20, 2022 14.86 15.87 14.86 15.39 160,788 +0.43(+2.87%)
Jul 19, 2022 15.09 15.89 14.78 14.96 53,167 +0.27(+1.84%)
Jul 18, 2022 15.71 15.98 14.59 14.69 29,196 -0.66(-4.30%)
Jul 15, 2022 14.45 15.56 14.45 15.35 79,851 +0.87(+6.01%)
Jul 14, 2022 14.57 14.86 14.25 14.48 72,665 -0.62(-4.11%)
Jul 13, 2022 14.31 15.40 14.31 15.10 42,892 +0.30(+2.03%)
Jul 12, 2022 14.57 14.88 13.90 14.80 67,187 -0.01(-0.07%)
Jul 11, 2022 15.18 15.67 14.80 14.81 41,522 -0.70(-4.51%)
Jul 08, 2022 14.99 15.59 14.81 15.51 91,002 +0.51(+3.40%)
Jul 07, 2022 14.56 15.35 14.56 15.00 59,648 +0.46(+3.16%)
Jul 06, 2022 14.69 15.25 14.37 14.54 73,503 -0.06(-0.41%)
Jul 05, 2022 13.71 14.63 13.71 14.60 124,603 +0.62(+4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.